Options Chain for ARDENT HEALTH INC COM (ARDT) - $9.73 as of 6/29/2026 10:12:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 8.50 | 7.20 | % | 2.88 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 5.00 | 3.40 | 6.00 | 4.70 | 4.64 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 10:59:07 AM EST |
| 7.50 | 1.10 | 3.50 | 2.30 | 2.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.97 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/29/2026 10:59:07 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.24 | 0.40 | 0.43 | -0.01 | 6/22/2026 | 6/29/2026 10:59:07 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/29/2026 10:59:07 AM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | % | 0.05 | 10 | 0 | 0.42 | -0.60 | 0.43 | -0.01 | 6/29/2026 | 6/29/2026 10:59:07 AM EST | |
| 12.50 | 1.65 | 4.10 | 2.88 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/29/2026 10:59:07 AM EST |
| 15.00 | 4.00 | 6.60 | 5.30 | % | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 17.50 | 6.80 | 9.10 | 7.95 | % | 0.45 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/29/2026 10:59:07 AM EST | |||
| 20.00 | 9.00 | 11.60 | 10.30 | 11.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 10:59:07 AM EST |